NYSE - Nasdaq Real Time Price USD

Public Storage (PSA)

Compare
281.90 -1.35 (-0.48%)
As of 2:36 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PSA240621C00125000 6/11/2024 7:43 PM 125 150.20 154.30 157.80 0.00 0.00% 2 0 367.58%
PSA240621C00150000 12/12/2023 2:32 PM 150 123.21 142.00 146.50 0.00 0.00% - 1 572.05%
PSA240621C00160000 12/7/2023 6:10 PM 160 112.74 138.10 142.90 0.00 0.00% 1 0 622.22%
PSA240621C00190000 11/10/2023 3:09 PM 190 60.10 82.50 84.40 0.00 0.00% - 3 0.00%
PSA240621C00195000 11/2/2023 4:13 PM 195 60.60 71.00 74.80 0.00 0.00% - 1 0.00%
PSA240621C00200000 6/4/2024 6:25 PM 200 81.09 79.50 82.90 0.00 0.00% 1 1 177.15%
PSA240621C00210000 10/23/2023 3:34 PM 210 50.93 49.80 51.20 0.00 0.00% - 1 0.00%
PSA240621C00220000 12/7/2023 4:11 PM 220 57.20 80.00 83.70 0.00 0.00% 35 12 382.06%
PSA240621C00230000 6/11/2024 7:20 PM 230 43.60 49.80 53.40 0.00 0.00% 280 0 127.34%
PSA240621C00240000 6/11/2024 7:20 PM 240 34.00 40.00 43.50 0.00 0.00% 280 11 108.30%
PSA240621C00250000 6/14/2024 2:41 PM 250 32.00 29.60 33.50 0.00 0.00% 10 10 87.30%
PSA240621C00260000 6/12/2024 7:10 PM 260 19.10 19.70 22.50 0.00 0.00% 1 2 49.90%
PSA240621C00270000 6/17/2024 2:54 PM 270 10.30 10.10 12.40 -2.80 -21.37% 1 208 29.79%
PSA240621C00280000 6/17/2024 4:43 PM 280 2.48 3.00 3.40 -2.57 -50.89% 6 431 17.75%
PSA240621C00290000 6/17/2024 6:07 PM 290 0.20 0.15 0.25 -0.69 -77.53% 6 247 18.02%
PSA240621C00300000 6/12/2024 1:35 PM 300 0.35 0.00 0.75 0.00 0.00% 10 132 42.82%
PSA240621C00310000 6/17/2024 4:34 PM 310 0.18 0.00 0.35 -0.32 -64.00% 3 113 49.17%
PSA240621C00320000 6/14/2024 7:48 PM 320 0.10 0.00 0.20 0.00 0.00% 4 130 50.39%
PSA240621C00330000 5/1/2024 1:42 PM 330 0.43 0.00 0.00 0.00 0.00% 1 56 25.00%
PSA240621C00340000 6/10/2024 1:30 PM 340 0.05 0.00 0.05 0.00 0.00% 1 22 59.77%
PSA240621C00350000 5/1/2024 1:42 PM 350 0.33 0.00 0.00 0.00 0.00% 1 7 50.00%
PSA240621C00360000 4/18/2024 3:19 PM 360 0.10 0.00 2.50 0.00 0.00% 2 5 133.45%
PSA240621C00370000 1/3/2024 7:22 PM 370 2.50 0.10 1.70 0.00 0.00% - 1 135.45%
PSA240621C00390000 4/17/2024 1:30 PM 390 0.05 0.00 2.15 0.00 0.00% 3 12 160.94%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PSA240621P00120000 1/22/2024 8:02 PM 120 0.22 0.00 0.25 0.00 0.00% 1 8 292.19%
PSA240621P00125000 2/28/2024 4:37 PM 125 0.06 0.00 0.20 0.00 0.00% 1 1 271.88%
PSA240621P00130000 2/14/2024 8:31 PM 130 0.05 0.00 0.10 0.00 0.00% 2 2 241.41%
PSA240621P00135000 10/2/2023 4:46 PM 135 0.85 0.75 1.95 0.00 0.00% 4 7 361.72%
PSA240621P00140000 10/5/2023 5:21 PM 140 1.00 0.10 2.55 0.00 0.00% - 3 344.73%
PSA240621P00145000 5/13/2024 2:27 PM 145 0.03 0.00 0.15 0.00 0.00% 1 22 218.36%
PSA240621P00150000 2/23/2024 3:14 PM 150 0.10 0.00 0.30 0.00 0.00% 1 8 225.39%
PSA240621P00155000 4/2/2024 7:51 PM 155 0.05 0.00 0.75 0.00 0.00% 10 14 242.77%
PSA240621P00160000 3/14/2024 5:15 PM 160 0.10 0.00 0.75 0.00 0.00% 3 1 231.06%
PSA240621P00170000 3/20/2024 4:30 PM 170 0.10 0.00 1.75 0.00 0.00% 1 2 240.23%
PSA240621P00175000 4/3/2024 3:26 PM 175 0.13 0.00 2.15 0.00 0.00% 1 41 237.31%
PSA240621P00180000 5/7/2024 1:30 PM 180 0.05 0.00 0.00 0.00 0.00% 1 28 50.00%
PSA240621P00185000 11/13/2023 4:19 PM 185 3.80 0.50 2.65 0.00 0.00% 1 5 231.06%
PSA240621P00190000 5/7/2024 6:39 PM 190 0.10 0.00 0.75 0.00 0.00% 1 17 167.77%
PSA240621P00195000 5/7/2024 6:39 PM 195 0.10 0.00 0.40 0.00 0.00% 1 34 143.95%
PSA240621P00200000 5/29/2024 5:47 PM 200 0.05 0.00 0.05 0.00 0.00% 6 39 106.25%
PSA240621P00210000 6/12/2024 7:43 PM 210 0.05 0.00 0.10 0.00 0.00% 1 237 99.22%
PSA240621P00220000 5/17/2024 6:16 PM 220 0.10 0.00 0.65 0.00 0.00% 2 50 109.67%
PSA240621P00230000 6/17/2024 4:19 PM 230 0.05 0.00 0.05 -0.01 -16.67% 2 156 65.63%
PSA240621P00240000 6/17/2024 5:50 PM 240 0.08 0.05 0.10 0.01 14.29% 2 191 60.74%
PSA240621P00250000 6/17/2024 5:07 PM 250 0.12 0.10 0.15 -0.10 -45.45% 1 1,133 50.68%
PSA240621P00260000 6/17/2024 3:25 PM 260 0.16 0.05 0.20 0.01 6.67% 1 1,106 39.40%
PSA240621P00270000 6/14/2024 4:44 PM 270 0.25 0.20 0.30 0.00 0.00% 5 604 26.07%
PSA240621P00280000 6/17/2024 5:07 PM 280 2.50 1.55 1.90 1.05 72.41% 10 542 20.94%
PSA240621P00290000 6/14/2024 7:54 PM 290 7.45 8.10 10.70 0.00 0.00% 5 33 43.21%
PSA240621P00300000 6/12/2024 1:30 PM 300 23.40 17.80 20.70 0.00 0.00% 5 2 65.26%
PSA240621P00310000 6/12/2024 6:29 PM 310 31.50 27.00 30.70 0.00 0.00% 10 1 58.28%
PSA240621P00410000 10/31/2023 1:32 PM 410 167.00 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

EXR Extra Space Storage Inc.
156.81
+0.15%
 
PLD Prologis, Inc.
111.80
+0.42%
 
CUBE CubeSmart
44.30
+0.16%
 
NSA National Storage Affiliates Trust
41.11
+0.64%
 
STAG STAG Industrial, Inc.
35.61
+1.86%
 
REXR Rexford Industrial Realty, Inc.
45.39
+1.24%
 
IIPR Innovative Industrial Properties, Inc.
107.95
+1.25%
 
COLD Americold Realty Trust, Inc.
25.83
+1.33%
 
TRNO Terreno Realty Corporation
59.31
+2.27%
 
ILPT Industrial Logistics Properties Trust
3.7450
-0.66%